Xiwang Foodstuffs Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.560	4.570	4.390	4.420	4.420	7,935,157
2023-11-01	4.530	4.560	4.480	4.540	4.540	9,093,792
2023-10-31	4.500	4.570	4.450	4.550	4.550	8,858,925
2023-10-30	4.300	4.520	4.290	4.490	4.490	15,505,466
2023-10-27	4.200	4.420	4.180	4.340	4.340	21,704,542
2023-10-26	4.030	4.050	3.960	4.050	4.050	3,863,347
2023-10-25	4.000	4.070	3.990	4.040	4.040	3,742,523
2023-10-24	3.870	3.990	3.850	3.980	3.980	5,576,033
2023-10-23	3.930	3.940	3.800	3.830	3.830	4,328,184
2023-10-20	3.950	4.000	3.930	3.930	3.930	3,239,300
2023-10-19	3.990	4.060	3.950	3.960	3.960	3,862,404
2023-10-18	4.040	4.070	3.990	3.990	3.990	3,758,500
2023-10-17	4.100	4.110	4.050	4.060	4.060	3,652,024
2023-10-16	4.120	4.140	4.030	4.110	4.110	4,010,868
2023-10-13	4.160	4.170	4.060	4.090	4.090	4,239,680
2023-10-12	4.130	4.170	4.120	4.150	4.150	2,685,340
2023-10-11	4.130	4.170	4.110	4.130	4.130	3,129,669
2023-10-10	4.160	4.250	4.140	4.140	4.140	5,649,265
2023-10-09	4.210	4.210	4.130	4.160	4.160	5,021,596
2023-09-28	4.230	4.250	4.150	4.210	4.210	6,962,828
2023-09-27	4.230	4.270	4.210	4.230	4.230	4,436,456
2023-09-26	4.330	4.330	4.230	4.230	4.230	5,101,836
2023-09-25	4.410	4.410	4.310	4.340	4.340	5,087,248
2023-09-22	4.330	4.390	4.290	4.370	4.370	3,949,392
2023-09-21	4.430	4.440	4.310	4.320	4.320	5,533,024
2023-09-20	4.420	4.460	4.380	4.430	4.430	4,754,040
2023-09-19	4.440	4.440	4.370	4.410	4.410	4,402,600
2023-09-18	4.400	4.450	4.330	4.440	4.440	6,188,832
2023-09-15	4.440	4.480	4.360	4.410	4.410	6,772,300
2023-09-14	4.430	4.500	4.380	4.430	4.430	6,409,800
2023-09-13	4.520	4.560	4.400	4.440	4.440	6,649,204
2023-09-12	4.350	4.600	4.330	4.520	4.520	14,052,970
2023-09-11	4.370	4.410	4.320	4.360	4.360	4,215,968
2023-09-08	4.330	4.370	4.300	4.350	4.350	2,493,300
2023-09-07	4.350	4.390	4.290	4.300	4.300	3,640,500
2023-09-06	4.400	4.410	4.350	4.370	4.370	3,294,588
2023-09-05	4.480	4.500	4.370	4.390	4.390	4,444,300
2023-09-04	4.450	4.500	4.430	4.490	4.490	4,116,900
2023-09-01	4.420	4.460	4.400	4.410	4.410	3,555,351
2023-08-31	4.490	4.520	4.410	4.420	4.420	4,803,700
2023-08-30	4.500	4.530	4.430	4.500	4.500	5,859,164
2023-08-29	4.550	4.550	4.420	4.470	4.470	6,193,796
2023-08-28	4.550	4.640	4.450	4.460	4.460	8,784,852
2023-08-25	4.530	4.550	4.380	4.390	4.390	6,150,100
2023-08-24	4.450	4.580	4.410	4.550	4.550	5,066,423
2023-08-23	4.500	4.500	4.410	4.460	4.460	4,587,428
2023-08-22	4.550	4.600	4.400	4.480	4.480	5,626,706
2023-08-21	4.590	4.630	4.520	4.520	4.520	4,813,495
2023-08-18	4.640	4.640	4.550	4.550	4.550	4,813,000
2023-08-17	4.580	4.610	4.490	4.610	4.610	4,188,182
2023-08-16	4.570	4.630	4.530	4.550	4.550	3,273,800
2023-08-15	4.620	4.640	4.550	4.590	4.590	3,888,379
2023-08-14	4.640	4.660	4.540	4.600	4.600	4,940,669
2023-08-11	4.770	4.810	4.620	4.630	4.630	4,969,700
2023-08-10	4.710	4.740	4.680	4.720	4.720	2,661,000
2023-08-09	4.750	4.760	4.680	4.700	4.700	3,112,600
2023-08-08	4.750	4.810	4.690	4.750	4.750	5,007,512
2023-08-07	4.790	4.840	4.750	4.790	4.790	4,739,744
2023-08-04	4.960	4.990	4.780	4.790	4.790	10,936,000
2023-08-03	4.800	5.000	4.790	4.940	4.940	13,471,143

← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-17	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.